Deutsche Märkte geschlossen

Asana, Inc. (ASAN)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
18,02-0,44 (-2,39%)
Ab 01:21PM EST. Markt geöffnet.
Zeitraum:
28. Nov. 2021 - 28. Nov. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
28. Nov. 202218,0418,8817,8718,0218,021.265.147
25. Nov. 202218,6318,6617,9218,4618,461.607.200
23. Nov. 202217,8818,9717,2018,8418,843.612.400
22. Nov. 202217,3117,5716,8217,5517,552.330.200
21. Nov. 202217,5217,5216,7317,4117,413.384.800
18. Nov. 202219,8119,8717,8417,8717,873.402.500
17. Nov. 202219,9720,3218,9619,0419,043.454.100
16. Nov. 202221,5921,6420,3420,8620,862.760.500
15. Nov. 202222,9423,5821,9022,0322,033.927.900
14. Nov. 202222,1522,9521,0621,6321,634.645.200
11. Nov. 202218,7921,9518,7821,7021,704.842.600
10. Nov. 202217,6118,8117,6018,7818,784.539.000
09. Nov. 202216,7616,9815,6716,0316,033.410.700
08. Nov. 202216,8717,8616,0617,2617,262.586.700
07. Nov. 202217,4317,5716,4516,8716,873.457.000
04. Nov. 202218,6618,8516,5817,2117,213.669.700
03. Nov. 202218,3919,2517,6218,0218,022.380.700
02. Nov. 202220,2920,5518,4718,5218,523.328.100
01. Nov. 202221,6222,0520,1420,4220,422.019.200
31. Okt. 202220,1520,8419,7720,6020,601.752.000
28. Okt. 202220,4520,9319,6020,5020,501.808.000
27. Okt. 202221,3022,0020,4220,5020,501.811.700
26. Okt. 202221,0022,8020,7121,0221,022.711.800
25. Okt. 202219,9921,8719,9921,8621,863.023.900
24. Okt. 202219,3519,7018,3019,6619,661.913.000
21. Okt. 202218,5819,4717,9919,4019,402.178.200
20. Okt. 202218,6019,7418,4418,8718,872.622.300
19. Okt. 202220,0820,2518,4518,7518,754.161.500
18. Okt. 202221,2021,7420,2220,5820,583.467.200
17. Okt. 202220,2421,0020,1420,3020,303.250.800
14. Okt. 202221,5221,8619,1919,2219,223.124.900
13. Okt. 202219,5021,2218,2721,0021,006.120.700
12. Okt. 202221,9521,9520,4921,0221,023.863.700
11. Okt. 202221,8822,4320,8121,7521,753.829.300
10. Okt. 202224,0224,4721,6022,1822,183.757.600
07. Okt. 202225,4025,6023,5524,0224,023.540.700
06. Okt. 202225,9027,1425,6226,0226,022.703.100
05. Okt. 202224,5226,2424,3025,8925,893.298.000
04. Okt. 202224,8225,4824,3725,2825,284.411.500
03. Okt. 202222,0024,1921,6723,8423,844.177.700
30. Sept. 202221,8624,2721,8522,2322,234.437.400
29. Sept. 202222,4522,8421,7222,2422,243.101.900
28. Sept. 202221,5423,3321,1023,0023,004.001.200
27. Sept. 202221,0122,4720,9421,4721,475.080.800
26. Sept. 202220,4521,5019,9620,4520,454.220.300
23. Sept. 202221,3321,8420,3920,6620,663.541.100
22. Sept. 202222,9123,6021,6921,9321,933.901.400
21. Sept. 202223,8724,8622,8423,0923,095.555.800
20. Sept. 202225,1626,2523,8023,8423,846.000.400
19. Sept. 202223,8625,3823,7025,3625,363.992.000
16. Sept. 202224,8124,8423,5124,0324,036.645.900
15. Sept. 202224,8026,4124,5025,5625,565.442.200
14. Sept. 202225,2525,2523,8725,1825,185.055.900
13. Sept. 202226,0027,0025,0125,4225,428.344.500
12. Sept. 202225,2928,9225,2128,7128,719.906.700
09. Sept. 202224,3225,6623,0524,6624,669.720.700
08. Sept. 202222,5524,8021,4223,7623,7627.790.200
07. Sept. 202218,7219,1618,1219,0419,045.919.800
06. Sept. 202218,2119,1918,1818,8918,894.459.700
02. Sept. 202218,2119,2817,8518,1618,163.200.200
01. Sept. 202218,5718,5817,0317,8217,823.342.300
31. Aug. 202219,3619,6718,5719,1519,152.257.600
30. Aug. 202219,0819,4418,5218,9718,972.456.600
29. Aug. 202219,1619,6318,3418,7018,703.048.800
26. Aug. 202219,8720,1718,5219,7619,763.649.300
25. Aug. 202220,0420,4019,4319,9319,932.532.700
24. Aug. 202219,7320,3119,5819,6519,652.046.800
23. Aug. 202220,2221,2519,6319,6719,672.269.600
22. Aug. 202221,4521,4519,5920,0620,064.694.600
19. Aug. 202224,2224,3321,6921,9721,974.123.300
18. Aug. 202225,3825,4224,6425,0625,061.554.700
17. Aug. 202225,8726,2524,8125,2525,252.178.700
16. Aug. 202227,3327,3325,5226,7226,721.927.600
15. Aug. 202227,9929,1827,4427,6727,672.051.500
12. Aug. 202227,7128,6227,2128,4628,461.817.300
11. Aug. 202227,9529,5126,9727,2927,294.070.300
10. Aug. 202226,3528,0026,1527,3227,322.783.100
09. Aug. 202225,9026,0523,9124,6724,672.263.900
08. Aug. 202227,5727,9626,3426,5826,584.717.500
05. Aug. 202222,9524,9322,1324,6224,623.763.300
04. Aug. 202223,0323,6022,5623,3523,351.695.500
03. Aug. 202221,0523,2321,0223,1423,143.043.800
02. Aug. 202219,0620,7519,0220,6320,632.109.200
01. Aug. 202219,0220,4218,7319,5119,511.786.800
29. Juli 202218,9019,3418,3019,3219,322.523.700
28. Juli 202217,8119,0817,4619,0519,052.568.500
27. Juli 202217,6318,2317,3318,0418,042.286.400
26. Juli 202217,4617,4617,0317,0617,063.341.300
25. Juli 202217,6917,8017,1317,5617,562.214.800
22. Juli 202219,5120,0217,5117,6617,662.404.900
21. Juli 202219,2520,0218,9119,5919,592.720.300
20. Juli 202217,4620,0117,4119,4919,494.597.200
19. Juli 202216,8517,3516,1917,2717,274.826.900
18. Juli 202217,3918,6117,3517,5717,573.001.600
15. Juli 202217,0717,3116,2317,1417,142.765.500
14. Juli 202217,7917,8016,4616,8016,803.372.700
13. Juli 202217,5918,3816,5517,8017,803.319.100
12. Juli 202219,1919,7317,8518,2118,213.166.900
11. Juli 202220,0620,2118,3818,9918,992.260.600
08. Juli 202219,7620,8219,2120,2720,272.491.200
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...